Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-05-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $4.94 | $4.94 | 421,800 | — | — |
| 2025-12-30 | $4.92 | $4.92 | 574,200 | — | — |
| 2025-12-29 | $5.09 | $5.09 | 375,000 | — | — |
| 2025-12-26 | $5.18 | $5.18 | 420,100 | — | — |
| 2025-12-24 | $5.33 | $5.33 | 222,000 | — | — |
| 2025-12-23 | $5.23 | $5.23 | 363,500 | — | — |
| 2025-12-22 | $5.11 | $5.11 | 637,000 | — | — |
| 2025-12-19 | $5.04 | $5.04 | 2,087,000 | — | — |
| 2025-12-18 | $4.70 | $4.70 | 1,403,200 | — | — |
| 2025-12-17 | $4.78 | $4.78 | 1,782,800 | — | — |
| 2025-12-16 | $5.34 | $5.34 | 699,200 | — | — |
| 2025-12-15 | $5.84 | $5.84 | 442,800 | — | — |
| 2025-12-12 | $6.03 | $6.03 | 534,500 | — | — |
| 2025-12-11 | $6.47 | $6.47 | 483,200 | — | — |
| 2025-12-10 | $6.56 | $6.56 | 300,000 | — | — |
| 2025-12-09 | $6.79 | $6.79 | 279,400 | — | — |
| 2025-12-08 | $6.85 | $6.85 | 287,700 | — | — |
| 2025-12-05 | $7.01 | $7.01 | 316,400 | — | — |
| 2025-12-04 | $7.30 | $7.30 | 543,200 | — | — |
| 2025-12-03 | $7.05 | $7.05 | 333,100 | — | — |
| 2025-12-02 | $6.44 | $6.44 | 270,300 | — | — |
| 2025-12-01 | $6.50 | $6.50 | 820,600 | — | — |
| 2025-11-28 | $7.46 | $7.46 | 344,900 | — | — |
| 2025-11-26 | $7.00 | $7.00 | 409,000 | — | — |
| 2025-11-25 | $6.88 | $6.88 | 274,900 | — | — |
| 2025-11-24 | $6.80 | $6.80 | 335,400 | — | — |
| 2025-11-21 | $6.50 | $6.50 | 1,088,800 | — | — |
| 2025-11-20 | $6.22 | $6.22 | 761,000 | — | — |
| 2025-11-19 | $6.16 | $6.16 | 663,400 | — | — |
| 2025-11-18 | $6.34 | $6.34 | 526,200 | — | — |
| 2025-11-17 | $6.23 | $6.23 | 655,900 | — | — |
| 2025-11-14 | $6.51 | $6.51 | 1,183,600 | — | — |
| 2025-11-13 | $6.94 | $6.94 | 1,154,400 | — | — |
| 2025-11-12 | $7.38 | $7.38 | 1,135,300 | — | — |
| 2025-11-11 | $7.68 | $7.68 | 481,800 | — | — |
| 2025-11-10 | $8.16 | $8.16 | 393,800 | — | — |
| 2025-11-07 | $8.31 | $8.31 | 615,700 | — | — |
| 2025-11-06 | $8.16 | $8.16 | 750,600 | — | — |
| 2025-11-05 | $8.82 | $8.82 | 511,300 | — | — |
| 2025-11-04 | $9.35 | $9.35 | 476,000 | — | — |
| 2025-11-03 | $9.73 | $9.73 | 527,700 | — | — |
| 2025-10-31 | $9.98 | $9.98 | 591,900 | — | — |
| 2025-10-30 | $9.59 | $9.59 | 1,807,800 | — | — |
| 2025-10-29 | $9.48 | $9.48 | 1,181,700 | — | — |
| 2025-10-28 | $8.27 | $8.27 | 301,300 | — | — |
| 2025-10-27 | $8.66 | $8.66 | 339,800 | — | — |
| 2025-10-24 | $8.74 | $8.74 | 447,200 | — | — |
| 2025-10-23 | $8.46 | $8.46 | 368,200 | — | — |
| 2025-10-22 | $8.42 | $8.42 | 843,800 | — | — |
| 2025-10-21 | $8.89 | $8.89 | 618,600 | — | — |
| 2025-10-20 | $8.96 | $8.96 | 731,200 | — | — |
| 2025-10-17 | $9.39 | $9.39 | 2,056,700 | — | — |
| 2025-10-16 | $10.36 | $10.36 | 1,349,700 | — | — |
| 2025-10-15 | $12.07 | $12.07 | 2,810,300 | — | — |
| 2025-10-14 | $9.53 | $9.53 | 1,366,500 | — | — |
| 2025-10-13 | $8.92 | $8.92 | 940,900 | — | — |
| 2025-10-10 | $7.94 | $7.94 | 1,140,900 | — | — |
| 2025-10-09 | $8.95 | $8.95 | 371,400 | — | — |
| 2025-10-08 | $8.91 | $8.91 | 494,200 | — | — |
| 2025-10-07 | $9.18 | $9.18 | 818,300 | — | — |
| 2025-10-06 | $9.80 | $9.80 | 924,800 | — | — |
| 2025-10-03 | $9.22 | $9.22 | 819,100 | — | — |
| 2025-10-02 | $9.10 | $9.10 | 814,300 | — | — |
| 2025-10-01 | $8.40 | $8.40 | 457,700 | — | — |
| 2025-09-30 | $8.81 | $8.81 | 616,100 | — | — |
| 2025-09-29 | $8.21 | $8.21 | 728,100 | — | — |
| 2025-09-26 | $7.85 | $7.85 | 580,000 | — | — |
| 2025-09-25 | $8.17 | $8.17 | 661,200 | — | — |
| 2025-09-24 | $8.55 | $8.55 | 503,200 | — | — |
| 2025-09-23 | $8.72 | $8.72 | 1,288,100 | — | — |
| 2025-09-22 | $9.06 | $9.06 | 1,186,300 | — | — |
| 2025-09-19 | $8.75 | $8.75 | 1,668,100 | — | — |
| 2025-09-18 | $7.29 | $7.29 | 556,600 | — | — |
| 2025-09-17 | $7.11 | $7.11 | 432,100 | — | — |
| 2025-09-16 | $7.01 | $7.01 | 541,300 | — | — |
| 2025-09-15 | $7.35 | $7.35 | 495,300 | — | — |
| 2025-09-12 | $6.85 | $6.85 | 359,000 | — | — |
| 2025-09-11 | $7.09 | $7.09 | 459,600 | — | — |
| 2025-09-10 | $7.17 | $7.17 | 704,300 | — | — |
| 2025-09-09 | $6.63 | $6.63 | 1,105,100 | — | — |
| 2025-09-08 | $6.61 | $6.61 | 1,233,300 | — | — |
| 2025-09-05 | $7.04 | $7.04 | 562,000 | — | — |
| 2025-09-04 | $7.01 | $7.01 | 565,900 | — | — |
| 2025-09-03 | $7.02 | $7.02 | 825,800 | — | — |
| 2025-09-02 | $7.40 | $7.40 | 522,600 | — | — |
| 2025-08-29 | $7.64 | $7.64 | 520,500 | — | — |
| 2025-08-28 | $7.73 | $7.73 | 496,600 | — | — |
| 2025-08-27 | $7.89 | $7.89 | 495,200 | — | — |
| 2025-08-26 | $8.33 | $8.33 | 554,200 | — | — |
| 2025-08-25 | $8.63 | $8.63 | 580,000 | — | — |
| 2025-08-22 | $9.09 | $9.09 | 585,800 | — | — |
| 2025-08-21 | $8.49 | $8.49 | 327,700 | — | — |
| 2025-08-20 | $8.19 | $8.19 | 1,097,700 | — | — |
| 2025-08-19 | $8.56 | $8.56 | 979,000 | — | — |
| 2025-08-18 | $9.52 | $9.52 | 1,112,400 | — | — |
| 2025-08-15 | $8.29 | $8.29 | 775,300 | — | — |
| 2025-08-14 | $8.93 | $8.93 | 1,513,700 | — | — |
| 2025-08-13 | $8.61 | $8.61 | 2,545,000 | — | — |
| 2025-08-12 | $8.82 | $8.82 | 927,900 | — | — |
| 2025-08-11 | $9.02 | $9.02 | 779,500 | — | — |
| 2025-08-08 | $9.43 | $9.43 | 1,293,200 | — | — |
| 2025-08-07 | $8.36 | $8.36 | 959,800 | — | — |
| 2025-08-06 | $9.19 | $9.19 | 1,172,500 | — | — |
| 2025-08-05 | $8.48 | $8.48 | 613,000 | — | — |
| 2025-08-04 | $9.10 | $9.10 | 768,900 | — | — |
| 2025-08-01 | $9.18 | $9.18 | 975,300 | — | — |
| 2025-07-31 | $9.68 | $9.68 | 1,654,800 | — | — |
| 2025-07-30 | $8.38 | $8.38 | 1,035,000 | — | — |
| 2025-07-29 | $7.43 | $7.43 | 454,100 | — | — |
| 2025-07-28 | $7.93 | $7.93 | 673,700 | — | — |
| 2025-07-25 | $8.50 | $8.50 | 277,500 | — | — |
| 2025-07-24 | $8.35 | $8.35 | 577,700 | — | — |
| 2025-07-23 | $8.39 | $8.39 | 1,267,600 | — | — |
| 2025-07-22 | $7.01 | $7.01 | 935,600 | — | — |
| 2025-07-21 | $7.10 | $7.10 | 1,301,800 | — | — |
| 2025-07-18 | $7.72 | $7.72 | 5,792,300 | — | — |
| 2025-07-17 | $5.78 | $5.78 | 1,923,600 | — | — |
| 2025-07-16 | $6.08 | $6.08 | 1,180,800 | — | — |
| 2025-07-15 | $6.32 | $6.32 | 1,282,600 | — | — |
| 2025-07-14 | $7.50 | $7.50 | 484,500 | — | — |
| 2025-07-11 | $7.93 | $7.93 | 281,400 | — | — |
| 2025-07-10 | $8.16 | $8.16 | 450,000 | — | — |
| 2025-07-09 | $8.73 | $8.73 | 207,600 | — | — |
| 2025-07-08 | $8.43 | $8.43 | 467,400 | — | — |
| 2025-07-07 | $7.95 | $7.95 | 460,800 | — | — |
| 2025-07-03 | $8.34 | $8.34 | 433,200 | — | — |
| 2025-07-02 | $9.13 | $9.13 | 1,330,900 | — | — |
| 2025-07-01 | $7.08 | $7.08 | 528,200 | — | — |
| 2025-06-30 | $6.80 | $6.80 | 324,000 | — | — |
| 2025-06-27 | $7.15 | $7.15 | 253,300 | — | — |
| 2025-06-26 | $7.49 | $7.49 | 409,800 | — | — |
| 2025-06-25 | $6.91 | $6.91 | 370,400 | — | — |
| 2025-06-24 | $7.32 | $7.32 | 763,400 | — | — |
| 2025-06-23 | $7.42 | $7.42 | 1,013,100 | — | — |
| 2025-06-20 | $6.13 | $6.13 | 1,466,100 | — | — |
| 2025-06-18 | $6.18 | $6.18 | 381,600 | — | — |
| 2025-06-17 | $5.90 | $5.90 | 575,700 | — | — |
| 2025-06-16 | $6.35 | $6.35 | 337,100 | — | — |
| 2025-06-13 | $5.76 | $5.76 | 167,300 | — | — |
| 2025-06-12 | $6.18 | $6.18 | 240,000 | — | — |
| 2025-06-11 | $6.10 | $6.10 | 347,700 | — | — |
| 2025-06-10 | $6.15 | $6.15 | 278,900 | — | — |
| 2025-06-09 | $5.78 | $5.78 | 590,300 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 706,400 | — | — |
| 2025-06-05 | $5.32 | $5.32 | 237,900 | — | — |
| 2025-06-04 | $5.29 | $5.29 | 470,400 | — | — |
| 2025-06-03 | $4.87 | $4.87 | 508,800 | — | — |
| 2025-06-02 | $4.69 | $4.69 | 176,800 | — | — |
| 2025-05-30 | $4.74 | $4.74 | 299,800 | — | — |
| 2025-05-29 | $4.79 | $4.79 | 328,800 | — | — |
| 2025-05-28 | $4.99 | $4.99 | 300,300 | — | — |
| 2025-05-27 | $4.84 | $4.84 | 605,000 | — | — |
| 2025-05-23 | $4.60 | $4.60 | 561,900 | — | — |
| 2025-05-22 | $4.65 | $4.65 | 397,100 | — | — |
| 2025-05-21 | $4.36 | $4.36 | 555,900 | — | — |
| 2025-05-20 | $4.34 | $4.34 | 384,900 | — | — |
| 2025-05-19 | $4.50 | $4.50 | 1,360,200 | — | — |
| 2025-05-16 | $4.35 | $4.35 | 848,100 | — | — |
| 2025-05-15 | $3.51 | $3.51 | 171,400 | — | — |
| 2025-05-14 | $3.53 | $3.53 | 495,500 | — | — |
| 2025-05-13 | $3.95 | $3.95 | 820,500 | — | — |
| 2025-05-12 | $3.40 | $3.40 | 540,000 | — | — |
| 2025-05-09 | $3.17 | $3.17 | 267,100 | — | — |
| 2025-05-08 | $3.40 | $3.40 | 152,300 | — | — |
| 2025-05-07 | $3.23 | $3.23 | 287,100 | — | — |
| 2025-05-06 | $3.25 | $3.25 | 401,700 | — | — |
| 2025-05-05 | $3.10 | $3.10 | 233,400 | — | — |
| 2025-05-02 | $2.68 | $2.68 | 207,700 | — | — |
| 2025-05-01 | $2.73 | $2.73 | 785,400 | — | — |
| 2025-04-30 | $2.47 | $2.47 | 251,000 | — | — |
| 2025-04-29 | $2.47 | $2.47 | 215,300 | — | — |
| 2025-04-28 | $2.30 | $2.30 | 333,800 | — | — |
| 2025-04-25 | $2.15 | $2.15 | 99,600 | — | — |
| 2025-04-24 | $2.01 | $2.01 | 67,400 | — | — |
| 2025-04-23 | $1.99 | $1.99 | 46,900 | — | — |
| 2025-04-22 | $1.95 | $1.95 | 9,800 | — | — |
| 2025-04-21 | $1.89 | $1.89 | 51,400 | — | — |
| 2025-04-17 | $1.88 | $1.88 | 5,100 | — | — |
| 2025-04-16 | $1.83 | $1.83 | 35,300 | — | — |
| 2025-04-15 | $1.88 | $1.88 | 24,400 | — | — |
| 2025-04-14 | $1.85 | $1.85 | 79,700 | — | — |
| 2025-04-11 | $1.84 | $1.84 | 47,600 | — | — |
| 2025-04-10 | $1.85 | $1.85 | 35,400 | — | — |
| 2025-04-09 | $2.03 | $2.03 | 42,000 | — | — |
| 2025-04-08 | $1.84 | $1.84 | 57,600 | — | — |
| 2025-04-07 | $1.85 | $1.85 | 93,700 | — | — |
| 2025-04-04 | $1.94 | $1.94 | 173,200 | — | — |
| 2025-04-03 | $2.05 | $2.05 | 236,600 | — | — |
| 2025-04-02 | $2.32 | $2.32 | 34,300 | — | — |
| 2025-04-01 | $2.17 | $2.17 | 28,300 | — | — |
| 2025-03-31 | $2.23 | $2.23 | 119,300 | — | — |
| 2025-03-28 | $2.27 | $2.27 | 38,100 | — | — |
| 2025-03-27 | $2.27 | $2.27 | 89,800 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 67,200 | — | — |
| 2025-03-25 | $2.60 | $2.60 | 64,500 | — | — |
| 2025-03-24 | $2.46 | $2.46 | 25,100 | — | — |
| 2025-03-21 | $2.42 | $2.42 | 14,300 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 73,000 | — | — |
| 2025-03-19 | $2.46 | $2.46 | 131,400 | — | — |
| 2025-03-18 | $2.15 | $2.15 | 230,200 | — | — |
| 2025-03-17 | $2.57 | $2.57 | 352,700 | — | — |
| 2025-03-14 | $2.15 | $2.15 | 38,200 | — | — |
| 2025-03-13 | $2.14 | $2.14 | 20,200 | — | — |
| 2025-03-12 | $2.14 | $2.14 | 81,500 | — | — |
| 2025-03-11 | $2.20 | $2.20 | 128,700 | — | — |
| 2025-03-10 | $2.20 | $2.20 | 236,400 | — | — |
| 2025-03-07 | $2.40 | $2.40 | 132,700 | — | — |
| 2025-03-06 | $2.33 | $2.33 | 264,200 | — | — |
| 2025-03-05 | $2.31 | $2.31 | 51,700 | — | — |
| 2025-03-04 | $2.35 | $2.35 | 198,500 | — | — |
| 2025-03-03 | $2.27 | $2.27 | 1,425,700 | — | — |
| 2025-02-28 | $1.74 | $1.74 | 47,000 | — | — |
| 2025-02-27 | $1.81 | $1.81 | 12,300 | — | — |
| 2025-02-26 | $1.94 | $1.94 | 50,100 | — | — |
| 2025-02-25 | $1.66 | $1.66 | 131,200 | — | — |
| 2025-02-24 | $1.94 | $1.94 | 98,500 | — | — |
| 2025-02-21 | $1.91 | $1.91 | 195,500 | — | — |
| 2025-02-20 | $2.26 | $2.26 | 162,300 | — | — |
| 2025-02-19 | $2.37 | $2.37 | 133,100 | — | — |
| 2025-02-18 | $2.26 | $2.26 | 93,700 | — | — |
| 2025-02-14 | $2.34 | $2.34 | 115,500 | — | — |
| 2025-02-13 | $2.22 | $2.22 | 406,000 | — | — |
| 2025-02-12 | $2.43 | $2.43 | 202,300 | — | — |
| 2025-02-11 | $2.68 | $2.68 | 103,800 | — | — |
| 2025-02-10 | $3.00 | $3.00 | 70,900 | — | — |
| 2025-02-07 | $3.00 | $3.00 | 104,600 | — | — |
| 2025-02-06 | $3.09 | $3.09 | 150,500 | — | — |
| 2025-02-05 | $3.29 | $3.29 | 222,200 | — | — |
| 2025-02-04 | $2.80 | $2.80 | 95,900 | — | — |
| 2025-02-03 | $2.90 | $2.90 | 456,000 | — | — |
| 2025-01-31 | $2.41 | $2.41 | 107,600 | — | — |
| 2025-01-30 | $2.51 | $2.51 | 123,900 | — | — |
| 2025-01-29 | $2.31 | $2.31 | 101,400 | — | — |
| 2025-01-28 | $2.39 | $2.39 | 256,400 | — | — |
| 2025-01-27 | $2.14 | $2.14 | 360,100 | — | — |
| 2025-01-24 | $2.94 | $2.94 | 236,000 | — | — |
| 2025-01-23 | $3.32 | $3.32 | 166,500 | — | — |
| 2025-01-22 | $3.17 | $3.17 | 567,600 | — | — |
| 2025-01-21 | $2.88 | $2.88 | 179,000 | — | — |
| 2025-01-17 | $2.66 | $2.66 | 42,800 | — | — |
| 2025-01-16 | $2.80 | $2.80 | 85,700 | — | — |
| 2025-01-15 | $2.62 | $2.62 | 131,900 | — | — |
| 2025-01-14 | $2.65 | $2.65 | 265,000 | — | — |
| 2025-01-13 | $2.69 | $2.69 | 285,400 | — | — |
| 2025-01-10 | $2.65 | $2.65 | 632,800 | — | — |
| 2025-01-08 | $2.22 | $2.22 | 258,000 | — | — |
| 2025-01-07 | $2.23 | $2.23 | 383,800 | — | — |
| 2025-01-06 | $1.87 | $1.87 | 151,200 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 68,500 | — | — |
| 2025-01-02 | $1.55 | $1.55 | 42,700 | — | — |